| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 36.30 | 36.22 | 0.05 | 0.14% | 36.06 | 36.56 | 47896 | 17363.02 | 1.77% | 0.00 |
| 2025-03-31 | 36.02 | 36.17 | -0.19 | -0.52% | 35.52 | 36.41 | 63574 | 22867.39 | 2.34% | 0.00 |
| 2025-03-28 | 36.96 | 36.36 | -0.61 | -1.65% | 36.25 | 37.15 | 60767 | 22218.58 | 2.24% | 0.00 |
| 2025-03-27 | 37.50 | 36.97 | -0.94 | -2.48% | 36.58 | 37.58 | 93084 | 34471.01 | 3.43% | 0.00 |
| 2025-03-26 | 37.81 | 37.91 | 0.20 | 0.53% | 37.81 | 38.94 | 88159 | 33767.22 | 3.25% | 0.00 |
| 2025-03-25 | 39.35 | 37.71 | -0.89 | -2.31% | 37.58 | 39.35 | 93501 | 35770.54 | 3.45% | 0.00 |
| 2025-03-24 | 38.06 | 38.60 | 0.18 | 0.47% | 37.59 | 39.20 | 135507 | 52122.70 | 4.99% | 8.00 |
| 2025-03-21 | 39.00 | 38.42 | 0.06 | 0.16% | 37.85 | 39.70 | 140123 | 54493.77 | 5.16% | 4.00 |
| 2025-03-20 | 38.80 | 38.36 | -0.43 | -1.11% | 38.21 | 39.13 | 82936 | 31995.32 | 3.06% | 2.00 |
| 2025-03-19 | 38.87 | 38.79 | -0.27 | -0.69% | 38.31 | 39.29 | 99292 | 38436.29 | 3.66% | 28.00 |
| 2025-03-18 | 39.18 | 39.06 | 0.01 | 0.03% | 38.94 | 39.90 | 119447 | 47045.40 | 4.40% | 2.00 |
| 2025-03-17 | 40.02 | 39.05 | -1.41 | -3.48% | 38.88 | 40.06 | 159999 | 62670.62 | 5.90% | 0.00 |
| 2025-03-14 | 41.70 | 40.46 | -0.43 | -1.05% | 40.13 | 42.02 | 187821 | 76377.12 | 6.92% | 5.00 |
| 2025-03-13 | 41.89 | 40.89 | -0.11 | -0.27% | 40.03 | 42.80 | 253358 | 104818.34 | 9.34% | 1.00 |
| 2025-03-12 | 42.00 | 41.00 | -1.15 | -2.73% | 40.69 | 42.00 | 215110 | 88134.00 | 7.93% | 25.00 |
| 2025-03-11 | 40.50 | 42.15 | 0.90 | 2.18% | 40.09 | 42.77 | 273005 | 113274.75 | 10.06% | 0.00 |
| 2025-03-10 | 41.68 | 41.25 | 0.63 | 1.55% | 39.94 | 42.58 | 310122 | 127936.54 | 11.43% | 1.00 |
| 2025-03-07 | 39.51 | 40.62 | 1.32 | 3.36% | 39.34 | 41.44 | 316613 | 128585.82 | 11.67% | 3.00 |
| 2025-03-06 | 38.30 | 39.30 | 1.31 | 3.45% | 38.20 | 39.85 | 224246 | 87704.55 | 8.26% | 6.00 |
| 2025-03-05 | 38.46 | 37.99 | -0.46 | -1.20% | 37.22 | 38.89 | 142865 | 54001.55 | 5.27% | 1.00 |
| 2025-03-04 | 38.70 | 38.45 | -1.25 | -3.15% | 37.52 | 38.90 | 207200 | 79023.88 | 7.64% | 7.00 |
| 2025-03-03 | 39.60 | 39.70 | 1.25 | 3.25% | 39.00 | 41.50 | 320409 | 129336.27 | 11.81% | 1.00 |
| 2025-02-28 | 38.99 | 38.45 | -0.72 | -1.84% | 38.06 | 40.28 | 260228 | 102045.57 | 9.59% | 11.00 |
| 2025-02-27 | 37.07 | 39.17 | 2.12 | 5.72% | 36.78 | 40.43 | 316267 | 121790.39 | 11.66% | 0.00 |
| 2025-02-26 | 36.96 | 37.05 | -0.60 | -1.59% | 36.58 | 37.47 | 213230 | 78696.10 | 7.86% | 0.00 |
| 2025-02-25 | 36.50 | 37.65 | 2.80 | 8.03% | 36.43 | 40.60 | 369939 | 142311.69 | 13.63% | 0.00 |
| 2025-02-24 | 35.09 | 34.85 | -0.25 | -0.71% | 34.44 | 35.28 | 70402 | 24539.45 | 2.59% | 2.00 |
| 2025-02-21 | 34.66 | 35.10 | 0.36 | 1.04% | 34.60 | 35.29 | 83150 | 29085.69 | 3.06% | 0.00 |
| 2025-02-20 | 34.87 | 34.74 | -0.25 | -0.71% | 34.32 | 35.09 | 65523 | 22719.61 | 2.41% | 0.00 |
| 2025-02-19 | 33.93 | 34.99 | 1.06 | 3.12% | 33.60 | 35.32 | 93869 | 32286.38 | 3.46% | 0.00 |
| 2025-02-18 | 34.94 | 33.93 | -0.70 | -2.02% | 33.75 | 35.03 | 89137 | 30737.05 | 3.29% | 0.00 |
| 2025-02-17 | 35.71 | 34.63 | -0.91 | -2.56% | 34.28 | 35.78 | 119856 | 41589.60 | 4.42% | 3.00 |
| 2025-02-14 | 35.79 | 35.54 | -0.35 | -0.98% | 35.20 | 37.03 | 124992 | 44963.37 | 4.61% | 14.00 |
| 2025-02-13 | 35.10 | 35.89 | 0.40 | 1.13% | 35.10 | 37.88 | 187082 | 67848.21 | 6.90% | 0.00 |
| 2025-02-12 | 33.61 | 35.49 | 1.85 | 5.50% | 33.40 | 36.00 | 168157 | 58600.86 | 6.20% | 19.00 |
| 2025-02-11 | 34.26 | 33.64 | -0.61 | -1.78% | 33.58 | 34.43 | 54262 | 18294.77 | 2.00% | 0.00 |
| 2025-02-10 | 34.35 | 34.25 | -0.10 | -0.29% | 33.73 | 34.53 | 64600 | 22023.15 | 2.38% | 0.00 |
| 2025-02-07 | 33.91 | 34.35 | 0.44 | 1.30% | 33.72 | 34.65 | 86775 | 29694.20 | 3.20% | 2.00 |
| 2025-02-06 | 32.61 | 33.91 | 0.92 | 2.79% | 32.61 | 33.99 | 70373 | 23603.49 | 2.59% | 18.00 |
| 2025-02-05 | 32.94 | 32.99 | 0.41 | 1.26% | 32.66 | 33.28 | 46509 | 15342.56 | 1.71% | 0.00 |
| 2025-01-27 | 33.04 | 32.58 | -0.48 | -1.45% | 32.58 | 33.46 | 42536 | 14039.01 | 1.57% | 2.00 |
| 2025-01-24 | 32.60 | 33.06 | 0.34 | 1.04% | 32.33 | 33.10 | 43115 | 14190.83 | 1.59% | 0.00 |
| 2025-01-23 | 33.18 | 32.72 | -0.06 | -0.18% | 32.72 | 33.94 | 60341 | 20142.76 | 2.22% | 0.00 |
| 2025-01-22 | 33.40 | 32.78 | -0.61 | -1.83% | 32.51 | 33.40 | 36509 | 12013.83 | 1.35% | 0.00 |
| 2025-01-21 | 33.64 | 33.39 | -0.16 | -0.48% | 32.80 | 33.80 | 42073 | 13973.29 | 1.55% | 0.00 |
| 2025-01-20 | 33.90 | 33.55 | -0.02 | -0.06% | 33.27 | 34.20 | 46824 | 15736.09 | 1.73% | 0.00 |
| 2025-01-17 | 33.55 | 33.57 | 0.05 | 0.15% | 33.10 | 34.08 | 52435 | 17547.24 | 1.93% | 0.00 |
| 2025-01-16 | 33.63 | 33.52 | 0.10 | 0.30% | 33.09 | 34.16 | 55706 | 18757.10 | 2.05% | 0.00 |
| 2025-01-15 | 33.70 | 33.42 | -0.28 | -0.83% | 33.11 | 34.00 | 55646 | 18624.34 | 2.05% | 0.00 |
| 2025-01-14 | 32.30 | 33.70 | 1.40 | 4.33% | 32.00 | 33.96 | 80724 | 26731.84 | 2.98% | 6.00 |
| 2025-01-13 | 31.13 | 32.30 | 0.68 | 2.15% | 31.13 | 32.68 | 55205 | 17756.94 | 2.03% | 0.00 |
| 2025-01-10 | 32.50 | 31.62 | -0.88 | -2.71% | 31.61 | 33.02 | 41725 | 13443.10 | 1.54% | 0.00 |
| 2025-01-09 | 32.20 | 32.50 | 0.08 | 0.25% | 32.20 | 32.75 | 35906 | 11685.62 | 1.32% | 0.00 |
| 2025-01-08 | 32.99 | 32.42 | -0.60 | -1.82% | 31.40 | 33.18 | 64444 | 20753.57 | 2.38% | 0.00 |
| 2025-01-07 | 32.48 | 33.02 | 0.52 | 1.60% | 32.01 | 33.50 | 62236 | 20468.28 | 2.29% | 0.00 |
| 2025-01-06 | 31.60 | 32.50 | 0.87 | 2.75% | 31.31 | 33.55 | 95202 | 30983.43 | 3.51% | 9.00 |
| 2025-01-03 | 32.72 | 31.63 | -0.83 | -2.56% | 31.52 | 33.28 | 68027 | 22065.67 | 2.51% | 0.00 |
| 2025-01-02 | 33.77 | 32.46 | -1.31 | -3.88% | 32.10 | 33.97 | 58392 | 19290.85 | 2.14% | 0.00 |
| 2024-12-31 | 35.19 | 33.77 | -1.42 | -4.04% | 33.70 | 35.43 | 51024 | 17539.70 | 1.87% | 1.00 |
| 2024-12-30 | 35.00 | 35.19 | 0.06 | 0.17% | 34.62 | 35.41 | 34328 | 12045.23 | 1.26% | 0.00 |
| 2024-12-27 | 35.01 | 35.13 | 0.13 | 0.37% | 34.90 | 35.66 | 38396 | 13549.14 | 1.41% | 0.00 |
| 2024-12-26 | 34.79 | 35.00 | 0.26 | 0.75% | 34.79 | 35.35 | 34187 | 12006.94 | 1.25% | 2.00 |
| 2024-12-25 | 35.50 | 34.74 | -0.88 | -2.47% | 34.44 | 35.62 | 50568 | 17634.81 | 1.85% | 0.00 |
| 2024-12-24 | 35.45 | 35.62 | 0.22 | 0.62% | 35.31 | 36.07 | 43483 | 15500.24 | 1.60% | 0.00 |
| 2024-12-23 | 36.15 | 35.40 | -0.81 | -2.24% | 35.25 | 36.65 | 56366 | 20226.09 | 2.07% | 0.00 |
| 2024-12-20 | 35.76 | 36.21 | 0.49 | 1.37% | 35.76 | 36.63 | 53747 | 19444.11 | 1.97% | 3.00 |
| 2024-12-19 | 35.21 | 35.72 | 0.21 | 0.59% | 34.75 | 35.98 | 56275 | 19910.35 | 2.06% | 0.00 |
| 2024-12-18 | 35.81 | 35.51 | -0.30 | -0.84% | 35.45 | 36.08 | 52277 | 18675.02 | 1.92% | 0.00 |
| 2024-12-17 | 36.14 | 35.81 | -0.38 | -1.05% | 35.48 | 36.47 | 58946 | 21213.10 | 2.16% | 0.00 |
| 2024-12-16 | 36.40 | 36.19 | -0.37 | -1.01% | 35.94 | 36.88 | 52516 | 19112.83 | 1.93% | 0.00 |
| 2024-12-13 | 37.78 | 36.56 | -1.51 | -3.97% | 36.50 | 37.78 | 98876 | 36478.11 | 3.63% | 3.00 |
| 2024-12-12 | 37.98 | 38.07 | -0.03 | -0.08% | 37.55 | 38.20 | 61590 | 23320.42 | 2.26% | 0.00 |
| 2024-12-11 | 38.00 | 38.10 | 0.20 | 0.53% | 37.81 | 38.48 | 64626 | 24628.54 | 2.37% | 3.00 |
| 2024-12-10 | 40.08 | 37.90 | -0.08 | -0.21% | 37.81 | 40.49 | 117248 | 45755.58 | 4.30% | 1.00 |
| 2024-12-09 | 38.23 | 37.98 | -0.32 | -0.84% | 37.51 | 38.56 | 65486 | 24950.16 | 2.40% | 7.00 |
| 2024-12-06 | 37.81 | 38.30 | 0.60 | 1.59% | 37.04 | 38.61 | 97807 | 37157.05 | 3.59% | 3.00 |
| 2024-12-05 | 37.31 | 37.70 | 0.03 | 0.08% | 36.96 | 37.98 | 53543 | 20161.13 | 1.96% | 2.00 |
| 2024-12-04 | 38.60 | 37.67 | -0.61 | -1.59% | 37.28 | 38.97 | 80679 | 30612.62 | 2.96% | 0.00 |
| 2024-12-03 | 38.78 | 38.28 | -0.54 | -1.39% | 37.65 | 38.78 | 90607 | 34594.16 | 3.32% | 6.00 |
| 2024-12-02 | 37.70 | 38.82 | 0.92 | 2.43% | 37.60 | 39.19 | 101892 | 39201.86 | 3.74% | 0.00 |
寒锐钴业(300618)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
